AIB Group (CDI) (AIBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIB Group (CDI)

Date Open High Low Close* Volume
04/04/2025 486.00p 492.00p 440.38p 453.00p 269961
03/04/2025 498.00p 508.00p 493.00p 502.00p 13810
02/04/2025 514.00p 516.00p 501.86p 516.00p 24042
01/04/2025 502.00p 516.00p 498.00p 504.00p 112284
31/03/2025 488.00p 498.50p 485.75p 498.50p 11536
28/03/2025 496.00p 501.00p 491.00p 499.50p 38024
27/03/2025 517.00p 524.00p 485.50p 504.50p 50701
26/03/2025 537.00p 547.00p 526.00p 526.00p 58685
25/03/2025 553.00p 556.00p 546.00p 552.00p 3929
24/03/2025 563.00p 566.00p 548.00p 555.00p 14406
21/03/2025 547.00p 561.00p 541.00p 561.00p 10305
20/03/2025 546.00p 568.00p 542.00p 545.00p 11803
19/03/2025 567.00p 572.00p 564.00p 564.00p 205603
18/03/2025 569.00p 574.00p 567.00p 572.00p 14211
17/03/2025 565.00p 566.97p 561.00p 562.00p 39023
14/03/2025 543.00p 569.00p 542.00p 569.00p 223678
13/03/2025 565.00p 566.00p 547.00p 555.00p 21602
12/03/2025 572.00p 579.00p 570.00p 570.00p 5234
11/03/2025 583.00p 586.00p 561.00p 570.00p 9242
10/03/2025 588.00p 595.00p 570.00p 586.00p 12022
07/03/2025 593.00p 597.00p 577.00p 589.50p 23364
06/03/2025 592.00p 609.00p 581.34p 595.00p 28268
05/03/2025 556.00p 588.00p 555.00p 587.00p 67049
04/03/2025 557.00p 560.00p 540.00p 552.00p 24169
03/03/2025 554.00p 570.00p 553.38p 570.00p 43520
28/02/2025 539.00p 550.00p 530.00p 550.00p 43586
27/02/2025 540.00p 544.00p 536.00p 536.00p 18925
26/02/2025 542.00p 553.00p 537.00p 553.00p 7051
25/02/2025 536.00p 543.00p 526.00p 543.00p 4601
24/02/2025 521.00p 533.00p 519.00p 530.00p 16448
21/02/2025 528.00p 528.00p 514.00p 525.00p 16060
20/02/2025 513.00p 516.00p 510.00p 515.50p 42517
19/02/2025 520.00p 521.00p 510.00p 510.00p 32757
18/02/2025 516.00p 521.63p 512.38p 517.00p 5864
17/02/2025 510.00p 516.00p 508.00p 511.00p 14886
14/02/2025 506.00p 510.12p 502.25p 507.50p 64594
13/02/2025 501.00p 504.00p 495.00p 503.00p 12727
12/02/2025 501.00p 506.00p 487.00p 506.00p 19935
11/02/2025 494.50p 510.00p 491.50p 510.00p 16843
10/02/2025 494.00p 496.31p 489.00p 491.00p 3755
07/02/2025 493.00p 499.50p 490.00p 494.00p 48081
06/02/2025 477.50p 494.00p 477.00p 494.00p 18286
05/02/2025 475.50p 481.50p 470.38p 481.50p 30174
04/02/2025 464.50p 477.00p 462.50p 477.00p 10761
03/02/2025 466.50p 472.00p 450.50p 460.50p 36278
31/01/2025 477.00p 483.50p 476.00p 480.50p 5099
30/01/2025 481.00p 485.31p 475.50p 477.00p 5199
29/01/2025 477.00p 478.00p 469.00p 475.50p 7360
28/01/2025 482.00p 486.00p 472.50p 477.50p 16265
27/01/2025 479.00p 487.31p 475.50p 484.00p 83598
24/01/2025 484.50p 488.50p 480.00p 488.50p 26802
23/01/2025 467.50p 478.50p 466.50p 478.50p 2175
22/01/2025 468.50p 470.50p 463.75p 465.25p 2698
21/01/2025 470.00p 473.00p 465.00p 473.00p 19380
20/01/2025 462.00p 472.50p 461.00p 472.50p 4093
17/01/2025 462.50p 463.00p 458.50p 463.00p 14297
16/01/2025 462.00p 464.00p 453.50p 463.50p 2227
15/01/2025 468.00p 475.00p 460.50p 469.50p 21839
14/01/2025 470.50p 474.00p 465.38p 472.00p 11855
13/01/2025 460.50p 466.50p 457.00p 458.00p 28467
10/01/2025 458.00p 470.00p 458.00p 470.00p 31606
09/01/2025 462.50p 467.00p 459.50p 463.50p 10903
08/01/2025 443.00p 468.00p 443.00p 468.00p 112450
07/01/2025 435.00p 446.50p 429.50p 444.50p 43358
06/01/2025 430.00p 455.00p 430.00p 455.00p 81865
03/01/2025 438.50p 442.50p 436.00p 442.50p 2132
02/01/2025 435.00p 444.00p 426.50p 441.00p 30461
31/12/2024 439.00p 449.00p 438.38p 449.00p 8397
30/12/2024 437.50p 440.00p 434.50p 440.00p 2457
27/12/2024 437.00p 441.00p 434.00p 438.50p 1712
24/12/2024 434.50p 437.00p 433.50p 433.50p 914
23/12/2024 434.50p 436.50p 430.50p 436.50p 8805
20/12/2024 429.50p 436.50p 426.50p 436.50p 50728
19/12/2024 432.50p 437.00p 428.50p 437.00p 31685
18/12/2024 439.50p 441.00p 434.00p 441.00p 134047
17/12/2024 438.00p 445.06p 433.50p 435.00p 20505
16/12/2024 448.00p 450.00p 440.50p 450.00p 45581
13/12/2024 448.50p 450.00p 445.00p 450.00p 3568
12/12/2024 438.00p 448.50p 437.00p 441.00p 55640
11/12/2024 440.50p 449.50p 438.50p 438.50p 5305
10/12/2024 451.50p 451.50p 442.50p 451.50p 545
09/12/2024 437.50p 443.00p 434.00p 442.50p 1605
06/12/2024 450.00p 454.00p 435.00p 435.00p 19649
05/12/2024 436.50p 449.81p 436.50p 439.50p 4059
04/12/2024 442.50p 445.00p 435.50p 436.75p 6306
03/12/2024 435.50p 442.50p 433.75p 440.75p 14096
02/12/2024 425.50p 434.50p 420.50p 433.00p 11881
29/11/2024 424.00p 428.50p 421.01p 427.25p 8506
28/11/2024 423.50p 430.50p 423.50p 425.25p 8180
27/11/2024 432.00p 434.50p 418.00p 422.00p 28667
26/11/2024 435.00p 438.00p 429.00p 438.00p 17857
25/11/2024 448.50p 453.00p 438.50p 439.50p 75068
22/11/2024 440.00p 453.50p 433.60p 444.25p 23768
21/11/2024 446.50p 456.00p 435.00p 456.00p 19919
20/11/2024 450.50p 453.81p 448.00p 450.00p 6683
19/11/2024 454.00p 459.00p 446.00p 450.25p 11169
18/11/2024 457.50p 457.50p 451.50p 456.00p 2836
15/11/2024 449.00p 456.00p 445.50p 452.25p 9078
14/11/2024 437.50p 454.00p 437.00p 454.00p 12336
13/11/2024 442.00p 443.00p 430.00p 434.00p 27867
12/11/2024 448.50p 450.00p 441.00p 441.50p 5548
11/11/2024 446.00p 449.50p 444.50p 444.50p 2441
08/11/2024 450.50p 450.50p 443.25p 443.25p 21682
07/11/2024 448.50p 456.00p 445.50p 445.50p 12423
06/11/2024 451.50p 458.50p 437.50p 448.00p 23451
05/11/2024 432.50p 456.50p 431.00p 453.00p 78409
04/11/2024 431.00p 434.50p 425.00p 434.50p 5087
01/11/2024 416.00p 431.00p 416.00p 431.00p 21032
31/10/2024 403.50p 412.50p 403.00p 410.75p 11075
30/10/2024 403.50p 408.00p 400.00p 401.50p 45671
29/10/2024 408.00p 408.00p 401.50p 406.50p 3447
28/10/2024 405.00p 410.50p 399.00p 408.00p 16336
25/10/2024 411.50p 412.50p 404.00p 407.50p 7645
24/10/2024 407.50p 412.75p 406.50p 409.50p 1993
23/10/2024 400.00p 413.50p 400.00p 409.50p 7413
22/10/2024 405.00p 411.50p 403.00p 410.00p 11493
21/10/2024 410.50p 414.50p 408.25p 408.25p 9567
18/10/2024 407.00p 420.00p 402.88p 418.50p 31330
17/10/2024 415.50p 417.50p 405.00p 405.00p 16454
16/10/2024 426.00p 426.00p 410.00p 411.00p 27622
15/10/2024 428.50p 431.50p 420.50p 420.50p 12179
14/10/2024 429.50p 435.00p 428.88p 430.50p 7191
11/10/2024 428.50p 431.50p 426.00p 429.50p 6841
10/10/2024 423.00p 426.50p 422.00p 425.50p 7283
09/10/2024 418.50p 423.00p 416.50p 416.50p 7674
08/10/2024 424.00p 427.50p 419.37p 421.25p 22661
07/10/2024 411.50p 422.50p 411.50p 422.00p 9601
04/10/2024 404.50p 412.50p 402.00p 409.50p 19683
03/10/2024 408.00p 410.50p 401.50p 401.50p 4144
02/10/2024 403.50p 414.56p 403.50p 409.00p 19706
01/10/2024 425.00p 429.50p 402.00p 402.00p 44730
30/09/2024 441.00p 443.00p 428.00p 434.00p 47211
27/09/2024 445.00p 457.50p 440.00p 441.50p 25661
26/09/2024 455.00p 460.00p 451.50p 457.00p 12095
25/09/2024 444.00p 453.00p 441.00p 441.00p 6996
24/09/2024 450.50p 452.50p 445.50p 445.50p 5069
23/09/2024 465.00p 467.50p 445.50p 445.50p 30829
20/09/2024 465.50p 469.31p 460.00p 460.00p 23594
19/09/2024 445.00p 460.63p 458.31p 460.50p 1293
18/09/2024 445.00p 461.00p 445.00p 454.50p 34565
17/09/2024 448.50p 460.00p 448.50p 459.50p 19366
16/09/2024 448.00p 451.06p 444.75p 448.25p 4811
13/09/2024 451.00p 454.50p 445.50p 445.50p 9673
12/09/2024 446.00p 454.50p 446.00p 452.00p 4093
11/09/2024 436.00p 446.25p 436.00p 442.50p 10995
10/09/2024 436.50p 445.50p 436.50p 436.50p 7
09/09/2024 449.00p 450.00p 445.50p 446.00p 2590
06/09/2024 449.00p 452.00p 444.75p 444.75p 4790
05/09/2024 455.00p 455.50p 449.75p 451.50p 2470
04/09/2024 450.00p 452.00p 444.50p 450.00p 13052
03/09/2024 466.00p 467.31p 451.50p 452.75p 23311
30/08/2024 454.50p 462.00p 449.50p 449.50p 20774
29/08/2024 449.50p 453.50p 446.44p 449.50p 6015
28/08/2024 445.50p 457.00p 445.50p 445.50p 2871
27/08/2024 449.00p 459.50p 449.00p 459.50p 76124
23/08/2024 449.50p 453.00p 446.00p 450.50p 5027
22/08/2024 449.00p 453.00p 446.00p 450.00p 10507
21/08/2024 443.50p 448.00p 441.00p 446.50p 15390
20/08/2024 442.50p 450.00p 441.00p 450.00p 11569
19/08/2024 441.00p 454.00p 440.00p 441.00p 10833
16/08/2024 442.50p 444.50p 438.50p 441.00p 3236
15/08/2024 432.50p 444.00p 432.50p 444.00p 13991
14/08/2024 433.00p 436.50p 426.50p 426.50p 14564
13/08/2024 430.00p 433.00p 426.25p 426.25p 47680
12/08/2024 434.00p 434.00p 429.50p 433.00p 695
09/08/2024 429.50p 434.69p 429.50p 429.50p 1972
08/08/2024 427.50p 431.50p 426.50p 430.50p 9453
07/08/2024 428.00p 433.00p 421.50p 431.00p 18143
06/08/2024 414.00p 423.21p 413.50p 418.50p 21584
05/08/2024 417.50p 418.50p 403.25p 411.50p 53218
02/08/2024 431.00p 436.00p 421.19p 423.50p 36173
01/08/2024 448.00p 452.50p 429.50p 429.50p 35271
31/07/2024 450.00p 454.00p 441.00p 441.00p 5976
30/07/2024 448.50p 452.50p 444.75p 444.75p 16285
29/07/2024 449.00p 453.50p 438.50p 438.50p 16050
26/07/2024 453.50p 455.50p 442.50p 442.50p 4712
25/07/2024 447.50p 455.50p 444.50p 448.00p 14035
24/07/2024 453.00p 457.00p 450.50p 457.00p 1876
23/07/2024 453.00p 461.19p 449.50p 449.50p 2828
22/07/2024 453.00p 462.75p 451.00p 451.00p 9028
19/07/2024 450.00p 453.25p 441.50p 446.00p 729
18/07/2024 449.00p 450.50p 443.25p 443.25p 2700
17/07/2024 444.00p 445.00p 438.50p 438.50p 1004
16/07/2024 434.00p 449.50p 433.00p 443.50p 91406
15/07/2024 427.50p 438.00p 427.00p 429.50p 3955
12/07/2024 437.50p 437.50p 425.00p 425.00p 1504
11/07/2024 436.00p 444.50p 431.00p 431.00p 11116
10/07/2024 440.00p 443.00p 436.00p 440.00p 1161
09/07/2024 437.00p 439.00p 430.50p 439.00p 19145
08/07/2024 424.00p 438.50p 421.00p 436.50p 5556
05/07/2024 432.00p 434.00p 418.00p 430.50p 4071
04/07/2024 432.00p 432.50p 421.75p 431.50p 1094
03/07/2024 421.00p 427.50p 419.50p 427.50p 3433
02/07/2024 423.50p 425.50p 412.50p 412.50p 4603
01/07/2024 426.00p 428.50p 419.50p 425.50p 35161
28/06/2024 417.50p 423.00p 417.50p 422.50p 4247
27/06/2024 419.00p 425.00p 418.00p 419.00p 16478
26/06/2024 429.00p 434.00p 423.50p 429.25p 6448
25/06/2024 419.00p 425.00p 419.00p 420.00p 3543
24/06/2024 415.50p 425.00p 415.50p 425.00p 5394

*Close Price adjusted for both dividends and splits